IJR: iShares Core S&P Small-Cap ETF

As of Monday, May 6th, 2024

$ 107.13

-- 0 0%

Open: 107.13
High: 107.13
Low: 107.13
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 107.13

+0.80 +0.75%

Open: 108.04
High: 108.40
Low: 106.79
Volume: 3,723,932

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 108.04 108.40 106.79 107.13 3,723,932 +0.80 +0.75
2024-05-02 105.83 106.43 104.86 106.33 3,560,639 +1.59 +1.52
2024-05-01 104.60 106.72 104.42 104.74 4,957,418 +0.35 +0.34
2024-04-30 105.57 105.88 104.39 104.39 3,270,741 -2.02 -1.90
2024-04-29 106.06 106.62 105.96 106.41 2,439,908 +0.76 +0.72
2024-04-26 105.17 106.08 104.88 105.65 2,257,539 +0.79 +0.75
2024-04-25 104.57 105.12 103.64 104.86 3,789,580 -0.85 -0.80
2024-04-24 105.62 106.08 104.99 105.71 2,933,228 -0.28 -0.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 108.40
On 2024-05-03		 104.39
On 2024-04-30		 1.48 1.40 106.62
On 2024-04-29		 104.39
On 2024-04-30		 -2.09 105.80
10D 108.40
On 2024-05-03		 103.03
On 2024-04-22		 3.91 3.79 106.35
On 2024-04-23		 103.64
On 2024-04-25		 -2.55 105.53
20D 109.18
On 2024-04-09		 101.85
On 2024-04-19		 -0.49 -0.46 109.18
On 2024-04-09		 101.85
On 2024-04-19		 -6.71 105.16
WTD 108.40
On 2024-05-03		 104.39
On 2024-04-30		 1.48 1.40 106.62
On 2024-04-29		 104.39
On 2024-04-30		 -2.09 105.80
MTD 108.40
On 2024-05-03		 104.42
On 2024-05-01		 2.74 2.62 106.72
On 2024-05-01		 104.86
On 2024-05-02		 -1.74 106.07
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.60 +3.49 +2.13 1,759,922
KO

The Coca-Cola Company

61.94 -0.23 -0.37 2,397,796
PFE

Pfizer Inc.

28.09 +0.28 +1.00 13,793,040
VZ

Verizon Communications Inc.

39.21 +0.32 +0.82 3,096,533
VIX

CBOE Volatility Index

13.82 +0.33 +2.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,733.66 +57.98 +0.15 113,106,514
DJTA

Dow Jones Transportation Average

15,395.38 +46.98 +0.31 38,439,220
SPX

S&P 500 Index

5,158.84 +31.05 +0.61
OEX

S&P 100 Index

2,453.64 +14.78 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,007.76 +116.97 +0.65
NYA

NYSE Composite Index

17,910.11 +112.21 +0.63
XAX

NYSE AMEX Composite Index

4,880.25 +86.97 +1.81
RUI

RUSSELL 1000 Index

2,827.29 +18.29 +0.65
RUT

Russell 2000 Index

2,062.61 +26.89 +1.32
RUA

Russell 3000 Index

2,954.19 +20.11 +0.69
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.82 +0.33 +2.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.91 -0.07 -0.37
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.12 -0.01 -0.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.26 -0.01 -0.07
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,872.91 +54.83 +0.62
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

107.13 0.00 0.00